ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
079970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195600,54014471,867,867,867,867,560
20241209,195500,54014471,867,867,867,867,0
20241209,195400,54014471,867,867,867,867,0
20241209,195300,54014471,867,867,867,867,0
20241209,195200,54014471,867,867,867,867,0
20241209,195100,54014471,867,867,867,867,0
20241209,195000,54014471,867,867,867,867,0
20241209,194900,54014471,867,867,867,867,0
20241209,194800,54014471,867,867,867,867,0
20241209,194700,54014471,867,867,867,867,0
20241209,194600,54014471,867,867,867,867,0
20241209,194500,54014471,867,867,867,867,0
20241209,194400,54014471,867,867,867,867,0
20241209,194300,54014471,867,867,867,867,0
20241209,194200,54014471,867,867,867,867,0
20241209,194100,54014471,867,867,867,867,0
20241209,194000,54014471,867,867,867,867,0
20241209,193900,54014471,867,867,867,867,0
20241209,193800,54014471,867,867,867,867,0
20241209,193700,54014471,867,867,867,867,0
20241209,193600,54014471,867,867,867,867,0
20241209,193500,54014471,867,867,867,867,0
20241209,193400,54014471,867,867,867,867,0
20241209,193300,54014471,867,867,867,867,0
20241209,193200,54014471,867,867,867,867,0
20241209,193100,54014471,867,867,867,867,0
20241209,193000,54014471,867,867,867,867,0
20241209,192900,54014471,867,867,867,867,0
20241209,192800,54014471,867,867,867,867,0
20241209,192700,54014471,867,867,867,867,0
20241209,192600,54014471,867,867,867,867,560
20241209,192500,54014471,867,867,867,867,0
20241209,192400,54014471,867,867,867,867,0
20241209,192300,54014471,867,867,867,867,0
20241209,192200,54014471,867,867,867,867,0
20241209,192100,54014471,867,867,867,867,0
20241209,192000,54014471,867,867,867,867,0
20241209,191900,54014471,867,867,867,867,0
20241209,191800,54014471,867,867,867,867,0
20241209,191700,54014471,867,867,867,867,0
20241209,191600,54014471,867,867,867,867,0
20241209,191500,54014471,867,867,867,867,0
20241209,191400,54014471,867,867,867,867,0
20241209,191300,54014471,867,867,867,867,0
20241209,191200,54014471,867,867,867,867,0
20241209,191100,54014471,867,867,867,867,0
20241209,191000,54014471,867,867,867,867,0
20241209,190900,54014471,867,867,867,867,0
20241209,190800,54014471,867,867,867,867,0
20241209,190700,54014471,867,867,867,867,0
20241209,190600,54014471,867,867,867,867,0
20241209,190500,54014471,867,867,867,867,0
20241209,190400,54014471,867,867,867,867,0
20241209,190300,54014471,867,867,867,867,0
20241209,190200,54014471,867,867,867,867,0
20241209,190100,54014471,867,867,867,867,0
20241209,190000,54014471,867,867,867,867,0
20241209,185900,54014471,867,867,867,867,0
20241209,185800,54014471,867,867,867,867,0
20241209,185700,54014471,867,867,867,867,0
20241209,185600,54014471,867,867,867,867,560
20241209,185500,54014471,867,867,867,867,0
20241209,185400,54014471,867,867,867,867,0
20241209,185300,54014471,867,867,867,867,0
20241209,185200,54014471,867,867,867,867,0
20241209,185100,54014471,867,867,867,867,0
20241209,185000,54014471,867,867,867,867,0
20241209,184900,54014471,867,867,867,867,0
20241209,184800,54014471,867,867,867,867,0
20241209,184700,54014471,867,867,867,867,0
20241209,184600,54014471,867,867,867,867,0
20241209,184500,54014471,867,867,867,867,0
20241209,184400,54014471,867,867,867,867,0
20241209,184300,54014471,867,867,867,867,0
20241209,184200,54014471,867,867,867,867,0
20241209,184100,54014471,867,867,867,867,0
20241209,184000,54014471,867,867,867,867,0
20241209,183900,54014471,867,867,867,867,0
20241209,183800,54014471,867,867,867,867,0
20241209,183700,54014471,867,867,867,867,0
20241209,183600,54014471,867,867,867,867,0
20241209,183500,54014471,867,867,867,867,0
20241209,183400,54014471,867,867,867,867,0
20241209,183300,54014471,867,867,867,867,0
20241209,183200,54014471,867,867,867,867,0
20241209,183100,54014471,867,867,867,867,0
20241209,183000,54014471,867,867,867,867,0
20241209,182900,54014471,867,867,867,867,0
20241209,182800,54014471,867,867,867,867,0
20241209,182700,54014471,867,867,867,867,0
20241209,182600,54014471,867,867,867,867,560
20241209,182500,54014471,867,867,867,867,0
20241209,182400,54014471,867,867,867,867,0
20241209,182300,54014471,867,867,867,867,0
20241209,182200,54014471,867,867,867,867,0
20241209,182100,54014471,867,867,867,867,0
20241209,182000,54014471,867,867,867,867,0
20241209,181900,54014471,867,867,867,867,0
20241209,181800,54014471,867,867,867,867,0
20241209,181700,54014471,867,867,867,867,0
20241209,181600,54014471,867,867,867,867,0
20241209,181500,54014471,867,867,867,867,0
20241209,181400,54014471,867,867,867,867,0
20241209,181300,54014471,867,867,867,867,0
20241209,181200,54014471,867,867,867,867,0
20241209,181100,54014471,867,867,867,867,0
20241209,181000,54014471,867,867,867,867,0
20241209,180900,54014471,867,867,867,867,0
20241209,180800,54014471,867,867,867,867,0
20241209,180700,54014471,867,867,867,867,0
20241209,180600,54014471,867,867,867,867,0
20241209,180500,54014471,867,867,867,867,0
20241209,180400,54014471,867,867,867,867,0
20241209,180300,54014471,867,867,867,867,0
20241209,180200,54014471,867,867,867,867,0
20241209,180100,54014471,867,867,867,867,0
20241209,180000,54014471,867,867,867,867,0
20241209,175900,54014471,867,867,867,867,0
20241209,175800,54014471,867,867,867,867,0
20241209,175700,54014471,867,867,867,867,0
20241209,175600,54014471,867,867,867,867,560
20241209,175500,54014471,867,867,867,867,0
20241209,175400,54014471,867,867,867,867,0
20241209,175300,54014471,867,867,867,867,0
20241209,175200,54014471,867,867,867,867,0
20241209,175100,54014471,867,867,867,867,0
20241209,175000,54014471,867,867,867,867,0
20241209,174900,54014471,867,867,867,867,0
20241209,174800,54014471,867,867,867,867,0
20241209,174700,54014471,867,867,867,867,0
20241209,174600,54014471,867,867,867,867,0
20241209,174500,54014471,867,867,867,867,0
20241209,174400,54014471,867,867,867,867,0
20241209,174300,54014471,867,867,867,867,0
20241209,174200,54014471,867,867,867,867,0
20241209,174100,54014471,867,867,867,867,0
20241209,174000,54014471,867,867,867,867,0
20241209,173900,54014471,867,867,867,867,0
20241209,173800,54014471,867,867,867,867,0
20241209,173700,54014471,867,867,867,867,0
20241209,173600,54014471,867,867,867,867,0
20241209,173500,54014471,867,867,867,867,0
20241209,173400,54014471,867,867,867,867,0
20241209,173300,54014471,867,867,867,867,0
20241209,173200,54014471,867,867,867,867,0
20241209,173100,54014471,867,867,867,867,0
20241209,173000,54014471,867,867,867,867,0
20241209,172900,54014471,867,867,867,867,0
20241209,172800,54014471,867,867,867,867,0
20241209,172700,54014471,867,867,867,867,0
20241209,172600,54014471,867,867,867,867,560
20241209,172500,54014471,867,867,867,867,0
20241209,172400,54014471,867,867,867,867,0
20241209,172300,54014471,867,867,867,867,0
20241209,172200,54014471,867,867,867,867,0
20241209,172100,54014471,867,867,867,867,0
20241209,172000,54014471,867,867,867,867,0
20241209,171900,54014471,867,867,867,867,0
20241209,171800,54014471,867,867,867,867,0
20241209,171700,54014471,867,867,867,867,0
20241209,171600,54014471,867,867,867,867,0
20241209,171500,54014471,867,867,867,867,0
20241209,171400,54014471,867,867,867,867,0
20241209,171300,54014471,867,867,867,867,0
20241209,171200,54014471,867,867,867,867,0
20241209,171100,54014471,867,867,867,867,0
20241209,171000,54014471,867,867,867,867,0
20241209,170900,54014471,867,867,867,867,0
20241209,170800,54014471,867,867,867,867,0
20241209,170700,54014471,867,867,867,867,0
20241209,170600,54014471,867,867,867,867,0
20241209,170500,54014471,867,867,867,867,0
20241209,170400,54014471,867,867,867,867,0
20241209,170300,54014471,867,867,867,867,0
20241209,170200,54014471,867,867,867,867,0
20241209,170100,54014471,867,867,867,867,0
20241209,170000,54014471,867,867,867,867,0
20241209,165900,54014471,867,867,867,867,0
20241209,165800,54014471,867,867,867,867,0
20241209,165700,54014471,867,867,867,867,0
20241209,165600,54014471,867,867,867,867,560
20241209,165500,54014471,867,867,867,867,0
20241209,165400,54014471,867,867,867,867,0
20241209,165300,54014471,867,867,867,867,0
20241209,165200,54014471,867,867,867,867,0
20241209,165100,54014471,867,867,867,867,0
20241209,165000,54014471,867,867,867,867,0
20241209,164900,54014471,867,867,867,867,0
20241209,164800,54014471,867,867,867,867,0
20241209,164700,54014471,867,867,867,867,0
20241209,164600,54014471,867,867,867,867,0
20241209,164500,54014471,867,867,867,867,0
20241209,164400,54014471,867,867,867,867,0
20241209,164300,54014471,867,867,867,867,0
20241209,164200,54014471,867,867,867,867,0
20241209,164100,54014471,867,867,867,867,0
20241209,164000,54014471,867,867,867,867,0
20241209,163900,54014471,867,867,867,867,0
20241209,163800,54014471,867,867,867,867,0
20241209,163700,54014471,867,867,867,867,0
20241209,163600,54014471,867,867,867,867,0
20241209,163500,54014471,867,867,867,867,0
20241209,163400,54014471,867,867,867,867,0
20241209,163300,54014471,867,867,867,867,0
20241209,163200,54014471,867,867,867,867,0
20241209,163100,54014471,867,867,867,867,0
20241209,163000,54014471,867,867,867,867,0
20241209,162900,54014471,867,867,867,867,0
20241209,162800,54014471,867,867,867,867,0
20241209,162700,54014471,867,867,867,867,0
20241209,162600,54014471,867,867,867,867,560
20241209,162500,54014471,867,867,867,867,0
20241209,162400,54014471,867,867,867,867,0
20241209,162300,54014471,867,867,867,867,0
20241209,162200,54014471,867,867,867,867,0
20241209,162100,54014471,867,867,867,867,0
20241209,162000,54014471,867,867,867,867,0
20241209,161900,54014471,867,867,867,867,0
20241209,161800,54014471,867,867,867,867,0
20241209,161700,54014471,867,867,867,867,0
20241209,161600,54014471,867,867,867,867,0
20241209,161500,54014471,867,867,867,867,0
20241209,161400,54014471,867,867,867,867,0
20241209,161300,54014471,867,867,867,867,0
20241209,161200,54014471,867,867,867,867,0
20241209,161100,54014471,867,867,867,867,0
20241209,161000,54014471,867,867,867,867,0
20241209,160900,54014471,867,867,867,867,0
20241209,160800,54014471,867,867,867,867,0
20241209,160700,54014471,867,867,867,867,0
20241209,160600,54014471,867,867,867,867,0
20241209,160500,54014471,867,867,867,867,0
20241209,160400,54014471,867,867,867,867,0
20241209,160300,54014471,867,867,867,867,0
20241209,160200,54014471,867,867,867,867,0
20241209,160100,54014471,867,867,867,867,0
20241209,160000,54014471,867,867,867,867,0
20241209,155900,54014471,867,867,867,867,0
20241209,155800,54014471,867,867,867,867,0
20241209,155700,54014471,867,867,867,867,0
20241209,155600,54014471,867,867,867,867,560
20241209,155500,54014471,867,867,867,867,0
20241209,155400,54014471,867,867,867,867,0
20241209,155300,54014471,867,867,867,867,0
20241209,155200,54014471,867,867,867,867,0
20241209,155100,54014471,867,867,867,867,0
20241209,155000,54014471,867,867,867,867,0
20241209,154900,54014471,867,867,867,867,0
20241209,154800,54014471,867,867,867,867,0
20241209,154700,54014471,867,867,867,867,0
20241209,154600,54014471,867,867,867,867,0
20241209,154500,54014471,867,867,867,867,0
20241209,154400,54014471,867,867,867,867,0
20241209,154300,54014471,867,867,867,867,0
20241209,154200,54014471,867,867,867,867,0
20241209,154100,54014471,867,867,867,867,0
20241209,154000,54014471,867,867,867,867,0
20241209,153900,54014471,867,867,867,867,0
20241209,153800,54014471,867,867,867,867,0
20241209,153700,54014471,867,867,867,867,0
20241209,153600,54014471,867,867,867,867,0
20241209,153500,54014471,867,867,867,867,0
20241209,153400,54014471,867,867,867,867,0
20241209,153300,54014471,867,867,867,867,0
20241209,153200,54014471,867,867,867,867,0
20241209,153100,54014471,867,867,867,867,0
20241209,153000,54014471,867,867,867,867,560
20241209,152900,53528951,871,871,871,871,0
20241209,152800,53528951,871,871,871,871,0
20241209,152700,53528951,871,871,871,871,0
20241209,152600,53528951,871,871,871,871,0
20241209,152500,53528951,871,871,871,871,0
20241209,152400,53528951,871,871,871,871,0
20241209,152300,53528951,871,871,871,871,0
20241209,152200,53528951,871,871,871,871,0
20241209,152100,53528951,871,871,871,871,0
20241209,152000,53528951,871,871,871,871,0
20241209,151900,53528951,871,871,871,871,0
20241209,151800,53528951,871,871,871,871,0
20241209,151700,53528951,871,871,871,871,0
20241209,151600,53528951,871,871,871,871,0
20241209,151500,53528951,871,871,871,871,0
20241209,151400,53528951,871,871,871,871,0
20241209,151300,53528951,871,871,871,871,0
20241209,151200,53528951,871,870,871,870,20
20241209,151100,53511541,871,871,871,871,10
20241209,151000,53502831,879,879,879,879,0
20241209,150900,53502831,879,879,879,879,0
20241209,150800,53502831,879,879,879,879,0
20241209,150700,53502831,879,879,879,879,0
20241209,150600,53502831,879,868,879,868,1600
20241209,150500,52110537,868,867,868,866,33
20241209,150400,52081941,868,870,870,868,296
20241209,150300,51824712,870,870,870,870,0
20241209,150200,51824712,870,870,870,870,0
20241209,150100,51824712,870,870,870,870,0
20241209,150000,51824712,870,870,870,870,85
20241209,145900,51750762,869,869,869,869,0
20241209,145800,51750762,869,873,873,869,158
20241209,145700,51613252,879,879,879,879,0
20241209,145600,51613252,879,879,879,879,46
20241209,145500,51572818,879,879,879,879,0
20241209,145400,51572818,879,879,879,879,0
20241209,145300,51572818,879,879,879,879,0
20241209,145200,51572818,879,879,879,879,0
20241209,145100,51572818,879,879,879,879,0
20241209,145000,51572818,879,879,879,879,0
20241209,144900,51572818,879,879,879,879,0
20241209,144800,51572818,879,879,879,879,0
20241209,144700,51572818,879,879,879,879,0
20241209,144600,51572818,879,879,879,879,0
20241209,144500,51572818,879,880,880,869,1730
20241209,144400,50062425,880,880,880,880,0
20241209,144300,50062425,880,880,880,880,0
20241209,144200,50062425,880,880,880,880,0
20241209,144100,50062425,880,880,880,880,0
20241209,144000,50062425,880,880,880,880,71
20241209,143900,49999945,880,880,880,880,0
20241209,143800,49999945,880,880,880,880,0
20241209,143700,49999945,880,880,880,880,505
20241209,143600,49555545,880,880,880,880,100
20241209,143500,49467545,880,880,880,880,0
20241209,143400,49467545,880,880,880,880,0
20241209,143300,49467545,880,880,880,880,0
20241209,143200,49467545,880,880,880,880,0
20241209,143100,49467545,880,880,880,880,0
20241209,143000,49467545,880,880,880,880,0
20241209,142900,49467545,880,880,880,880,386
20241209,142800,49127865,881,881,881,881,0
20241209,142700,49127865,881,881,881,881,0
20241209,142600,49127865,881,881,881,881,797
20241209,142500,48425708,881,881,881,881,0
20241209,142400,48425708,881,881,881,881,0
20241209,142300,48425708,881,881,881,881,0
20241209,142200,48425708,881,881,881,881,214
20241209,142100,48237174,883,883,883,883,0
20241209,142000,48237174,883,885,885,883,3071
20241209,141900,45519461,886,886,886,886,3
20241209,141800,45516803,887,887,887,887,100
20241209,141700,45428103,888,888,888,888,0
20241209,141600,45428103,888,888,888,888,0
20241209,141500,45428103,888,888,888,888,0
20241209,141400,45428103,888,888,888,888,50
20241209,141300,45383703,888,888,888,888,0
20241209,141200,45383703,888,888,888,888,5
20241209,141100,45379263,888,888,888,888,0
20241209,141000,45379263,888,888,888,888,0
20241209,140900,45379263,888,888,888,888,0
20241209,140800,45379263,888,888,888,888,0
20241209,140700,45379263,888,888,888,888,0
20241209,140600,45379263,888,888,888,888,0
20241209,140500,45379263,888,888,888,888,0
20241209,140400,45379263,888,888,888,888,0
20241209,140300,45379263,888,888,888,888,0
20241209,140200,45379263,888,888,888,888,0
20241209,140100,45379263,888,888,888,888,30
20241209,140000,45352623,888,888,888,888,940
20241209,135900,44517903,888,888,888,888,0
20241209,135800,44517903,888,888,888,888,0
20241209,135700,44517903,888,888,888,888,0
20241209,135600,44517903,888,888,888,888,0
20241209,135500,44517903,888,888,888,888,0
20241209,135400,44517903,888,888,888,888,0
20241209,135300,44517903,888,888,888,888,0
20241209,135200,44517903,888,888,888,888,0
20241209,135100,44517903,888,888,888,888,0
20241209,135000,44517903,888,888,888,888,0
20241209,134900,44517903,888,888,888,888,0
20241209,134800,44517903,888,888,888,888,0
20241209,134700,44517903,888,888,888,888,0
20241209,134600,44517903,888,888,888,888,1
20241209,134500,44517015,888,888,888,888,0
20241209,134400,44517015,888,888,888,888,0
20241209,134300,44517015,888,888,888,888,0
20241209,134200,44517015,888,888,888,888,0
20241209,134100,44517015,888,888,888,888,0
20241209,134000,44517015,888,888,888,888,0
20241209,133900,44517015,888,888,888,888,0
20241209,133800,44517015,888,888,888,888,0
20241209,133700,44517015,888,888,888,888,0
20241209,133600,44517015,888,888,888,888,0
20241209,133500,44517015,888,888,888,888,0
20241209,133400,44517015,888,888,888,888,0
20241209,133300,44517015,888,888,888,888,0
20241209,133200,44517015,888,888,888,888,0
20241209,133100,44517015,888,888,888,888,0
20241209,133000,44517015,888,888,888,888,1000
20241209,132900,43629015,886,886,886,886,0
20241209,132800,43629015,886,886,886,886,0
20241209,132700,43629015,886,886,886,886,0
20241209,132600,43629015,886,886,886,886,0
20241209,132500,43629015,886,886,886,886,0
20241209,132400,43629015,886,886,886,886,0
20241209,132300,43629015,886,886,886,886,0
20241209,132200,43629015,886,886,886,886,0
20241209,132100,43629015,886,886,886,886,0
20241209,132000,43629015,886,886,886,886,0
20241209,131900,43629015,886,886,886,886,0
20241209,131800,43629015,886,886,886,886,536
20241209,131700,43154119,886,886,886,886,0
20241209,131600,43154119,886,886,886,886,0
20241209,131500,43154119,886,886,886,886,0
20241209,131400,43154119,886,886,886,886,0
20241209,131300,43154119,886,886,886,886,0
20241209,131200,43154119,886,886,886,886,0
20241209,131100,43154119,886,886,886,886,5
20241209,131000,43149689,886,886,886,886,0
20241209,130900,43149689,886,886,886,886,0
20241209,130800,43149689,886,886,886,886,0
20241209,130700,43149689,886,886,886,886,0
20241209,130600,43149689,886,886,886,886,0
20241209,130500,43149689,886,886,886,886,0
20241209,130400,43149689,886,886,886,886,0
20241209,130300,43149689,886,886,886,886,211
20241209,130200,42962743,888,888,888,888,0
20241209,130100,42962743,888,888,888,888,0
20241209,130000,42962743,888,888,888,888,0
20241209,125900,42962743,888,888,888,888,21
20241209,125800,42944095,888,888,888,888,1
20241209,125700,42943207,888,888,888,888,0
20241209,125600,42943207,888,888,888,888,0
20241209,125500,42943207,888,888,888,888,0
20241209,125400,42943207,888,888,888,888,65
20241209,125300,42885487,886,886,886,886,0
20241209,125200,42885487,886,886,886,886,1
20241209,125100,42884601,888,888,888,888,0
20241209,125000,42884601,888,888,888,888,0
20241209,124900,42884601,888,888,888,888,15
20241209,124800,42871281,886,886,886,886,428
20241209,124700,42492073,885,885,885,885,0
20241209,124600,42492073,885,885,885,885,0
20241209,124500,42492073,885,885,885,885,0
20241209,124400,42492073,885,888,888,885,455
20241209,124300,42088039,888,888,888,888,0
20241209,124200,42088039,888,888,888,888,0
20241209,124100,42088039,888,888,888,888,17
20241209,124000,42072943,888,888,888,888,0
20241209,123900,42072943,888,888,888,888,47
20241209,123800,42031207,885,888,888,885,1362
20241209,123700,40822116,885,885,885,885,0
20241209,123600,40822116,885,885,885,885,0
20241209,123500,40822116,885,885,885,885,0
20241209,123400,40822116,885,885,885,885,0
20241209,123300,40822116,885,885,885,885,0
20241209,123200,40822116,885,885,885,885,0
20241209,123100,40822116,885,885,885,885,0
20241209,123000,40822116,885,885,885,885,0
20241209,122900,40822116,885,885,885,885,0
20241209,122800,40822116,885,885,885,885,0
20241209,122700,40822116,885,885,885,885,0
20241209,122600,40822116,885,885,885,885,0
20241209,122500,40822116,885,885,885,885,0
20241209,122400,40822116,885,885,885,885,0
20241209,122300,40822116,885,885,885,885,0
20241209,122200,40822116,885,885,885,885,0
20241209,122100,40822116,885,885,885,885,0
20241209,122000,40822116,885,893,893,885,4310
20241209,121900,36975936,893,890,894,890,159
20241209,121800,36833852,887,887,887,887,0
20241209,121700,36833852,887,887,887,887,0
20241209,121600,36833852,887,887,887,887,0
20241209,121500,36833852,887,887,887,887,0
20241209,121400,36833852,887,887,887,887,0
20241209,121300,36833852,887,887,887,887,0
20241209,121200,36833852,887,887,887,887,0
20241209,121100,36833852,887,885,887,885,2
20241209,121000,36832080,894,894,894,894,0
20241209,120900,36832080,894,894,894,894,0
20241209,120800,36832080,894,894,894,894,0
20241209,120700,36832080,894,894,894,894,0
20241209,120600,36832080,894,894,894,894,0
20241209,120500,36832080,894,894,894,894,1
20241209,120400,36831186,881,881,881,881,0
20241209,120300,36831186,881,881,881,881,0
20241209,120200,36831186,881,881,881,881,0
20241209,120100,36831186,881,881,881,881,0
20241209,120000,36831186,881,881,881,881,0
20241209,115900,36831186,881,881,881,881,0
20241209,115800,36831186,881,881,881,881,0
20241209,115700,36831186,881,881,881,881,0
20241209,115600,36831186,881,881,881,881,0
20241209,115500,36831186,881,881,881,881,0
20241209,115400,36831186,881,881,881,881,0
20241209,115300,36831186,881,881,881,881,0
20241209,115200,36831186,881,881,881,881,0
20241209,115100,36831186,881,881,881,881,0
20241209,115000,36831186,881,881,881,881,0
20241209,114900,36831186,881,881,881,881,0
20241209,114800,36831186,881,881,881,881,0
20241209,114700,36831186,881,881,881,881,0
20241209,114600,36831186,881,881,881,881,0
20241209,114500,36831186,881,881,881,880,1688
20241209,114400,35344103,880,888,888,880,841
20241209,114300,34598575,896,896,896,896,0
20241209,114200,34598575,896,896,896,896,0
20241209,114100,34598575,896,896,896,896,0
20241209,114000,34598575,896,896,896,896,0
20241209,113900,34598575,896,896,896,896,0
20241209,113800,34598575,896,896,896,896,0
20241209,113700,34598575,896,896,896,896,0
20241209,113600,34598575,896,896,896,896,0
20241209,113500,34598575,896,896,896,896,0
20241209,113400,34598575,896,896,896,896,0
20241209,113300,34598575,896,894,896,894,318
20241209,113200,34313677,893,893,893,893,0
20241209,113100,34313677,893,893,893,893,0
20241209,113000,34313677,893,893,893,893,0
20241209,112900,34313677,893,893,893,893,99
20241209,112800,34225270,892,892,892,892,0
20241209,112700,34225270,892,892,892,892,0
20241209,112600,34225270,892,892,892,892,0
20241209,112500,34225270,892,892,892,892,1100
20241209,112400,33244070,892,892,892,892,0
20241209,112300,33244070,892,892,892,892,0
20241209,112200,33244070,892,892,892,892,0
20241209,112100,33244070,892,892,892,892,4
20241209,112000,33240502,886,886,886,886,0
20241209,111900,33240502,886,886,886,886,50
20241209,111800,33196202,886,886,886,886,335
20241209,111700,32899392,892,892,892,892,0
20241209,111600,32899392,892,892,892,892,0
20241209,111500,32899392,892,892,892,892,0
20241209,111400,32899392,892,892,892,892,0
20241209,111300,32899392,892,892,892,892,100
20241209,111200,32810192,892,892,892,892,0
20241209,111100,32810192,892,892,892,892,0
20241209,111000,32810192,892,891,892,891,966
20241209,110900,31948530,890,890,890,890,92
20241209,110800,31866650,892,892,892,892,0
20241209,110700,31866650,892,892,892,892,0
20241209,110600,31866650,892,892,892,892,0
20241209,110500,31866650,892,892,892,892,0
20241209,110400,31866650,892,892,892,892,0
20241209,110300,31866650,892,892,892,892,0
20241209,110200,31866650,892,892,892,892,0
20241209,110100,31866650,892,892,892,892,0
20241209,110000,31866650,892,892,892,892,21
20241209,105900,31847918,892,892,892,892,1
20241209,105800,31847026,883,883,883,883,0
20241209,105700,31847026,883,883,883,883,0
20241209,105600,31847026,883,883,883,883,0
20241209,105500,31847026,883,883,883,883,0
20241209,105400,31847026,883,883,883,883,0
20241209,105300,31847026,883,883,883,883,0
20241209,105200,31847026,883,883,883,883,0
20241209,105100,31847026,883,883,883,883,0
20241209,105000,31847026,883,883,883,883,0
20241209,104900,31847026,883,883,883,883,500
20241209,104800,31405526,890,890,890,890,0
20241209,104700,31405526,890,890,890,890,0
20241209,104600,31405526,890,890,890,890,100
20241209,104500,31316526,892,892,892,892,0
20241209,104400,31316526,892,892,892,892,0
20241209,104300,31316526,892,892,892,892,0
20241209,104200,31316526,892,892,892,892,1132
20241209,104100,30306782,894,894,894,894,0
20241209,104000,30306782,894,894,894,894,0
20241209,103900,30306782,894,894,894,894,0
20241209,103800,30306782,894,894,894,894,0
20241209,103700,30306782,894,894,894,894,0
20241209,103600,30306782,894,894,894,894,2
20241209,103500,30304994,883,880,883,880,5
20241209,103400,30300586,865,865,865,865,0
20241209,103300,30300586,865,865,865,865,0
20241209,103200,30300586,865,865,865,865,0
20241209,103100,30300586,865,865,865,865,0
20241209,103000,30300586,865,887,887,865,1882
20241209,102900,28656788,892,892,892,892,1
20241209,102800,28655896,891,889,891,889,3
20241209,102700,28653226,888,883,888,883,5
20241209,102600,28648797,909,909,909,909,1
20241209,102500,28647888,907,875,909,875,2292
20241209,102400,26592366,874,874,874,874,6
20241209,102300,26587122,874,870,888,870,14
20241209,102200,26574751,889,889,889,889,0
20241209,102100,26574751,889,889,889,889,0
20241209,102000,26574751,889,889,889,889,0
20241209,101900,26574751,889,889,889,889,0
20241209,101800,26574751,889,889,889,889,0
20241209,101700,26574751,889,889,889,889,0
20241209,101600,26574751,889,889,889,889,1
20241209,101500,26573862,865,862,888,862,3068
20241209,101400,23860592,862,870,870,862,2000
20241209,101300,22121698,891,891,891,891,0
20241209,101200,22121698,891,891,891,891,0
20241209,101100,22121698,891,891,891,891,0
20241209,101000,22121698,891,891,891,891,0
20241209,100900,22121698,891,891,891,891,0
20241209,100800,22121698,891,891,891,891,0
20241209,100700,22121698,891,891,891,891,0
20241209,100600,22121698,891,891,891,891,0
20241209,100500,22121698,891,891,891,891,18
20241209,100400,22105660,891,891,891,891,0
20241209,100300,22105660,891,891,891,891,20
20241209,100200,22087840,891,891,891,891,1
20241209,100100,22086949,866,866,866,866,0
20241209,100000,22086949,866,866,866,866,0
20241209,095900,22086949,866,877,877,866,228
20241209,095800,21887687,892,892,892,892,0
20241209,095700,21887687,892,892,892,892,6
20241209,095600,21882335,869,869,869,869,5
20241209,095500,21877990,867,867,867,867,0
20241209,095400,21877990,867,885,885,867,79
20241209,095300,21808335,893,883,893,883,456
20241209,095200,21404643,875,875,875,875,0
20241209,095100,21404643,875,875,875,875,0
20241209,095000,21404643,875,875,875,875,0
20241209,094900,21404643,875,876,876,875,101
20241209,094800,21316198,892,892,892,892,1
20241209,094700,21315306,892,892,892,892,5
20241209,094600,21310846,892,891,893,891,121
20241209,094500,21202898,884,883,884,883,1007
20241209,094400,20312740,884,884,884,884,0
20241209,094300,20312740,884,874,884,874,4
20241209,094200,20309214,874,871,874,869,758
20241209,094100,19648680,871,871,871,871,0
20241209,094000,19648680,871,871,871,871,245
20241209,093900,19435285,871,871,871,871,1000
20241209,093800,18564285,871,871,871,871,750
20241209,093700,17911035,871,870,871,870,665
20241209,093600,17332320,860,863,864,855,1247
20241209,093500,16257461,854,854,854,854,40
20241209,093400,16223301,851,851,851,851,0
20241209,093300,16223301,851,851,851,851,0
20241209,093200,16223301,851,857,857,851,1808
20241209,093100,14679383,856,856,856,856,0
20241209,093000,14679383,856,856,856,856,35
20241209,092900,14649423,856,865,865,856,861
20241209,092800,13909275,865,864,870,860,1265
20241209,092700,12816624,880,880,880,880,0
20241209,092600,12816624,880,881,881,880,774
20241209,092500,12135404,891,891,891,891,0
20241209,092400,12135404,891,891,891,891,2
20241209,092300,12133622,891,891,891,891,0
20241209,092200,12133622,891,891,891,891,103
20241209,092100,12041849,880,890,890,880,2384
20241209,092000,9932922,892,892,892,892,0
20241209,091900,9932922,892,892,892,892,0
20241209,091800,9932922,892,892,892,892,1
20241209,091700,9932030,892,892,892,892,0
20241209,091600,9932030,892,892,892,892,0
20241209,091500,9932030,892,892,892,892,116
20241209,091400,9828558,890,890,890,890,0
20241209,091300,9828558,890,890,890,890,0
20241209,091200,9828558,890,890,890,890,0
20241209,091100,9828558,890,890,890,890,0
20241209,091000,9828558,890,890,890,890,25
20241209,090900,9806308,883,883,883,883,0
20241209,090800,9806308,883,883,883,883,0
20241209,090700,9806308,883,881,883,880,1195
20241209,090600,8753715,881,881,881,881,1
20241209,090500,8752834,893,887,894,887,2508
20241209,090400,6526403,881,894,894,881,1269
20241209,090300,5402286,894,902,902,894,1752
20241209,090200,3824898,903,903,903,903,10
20241209,090100,3815868,903,911,911,903,1231
20241209,090000,2702305,913,920,920,913,2940
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195600 54014471 867 867 867 867 560
3 20241209 195500 54014471 867 867 867 867 0
4 20241209 195400 54014471 867 867 867 867 0
5 20241209 195300 54014471 867 867 867 867 0
6 20241209 195200 54014471 867 867 867 867 0
7 20241209 195100 54014471 867 867 867 867 0
8 20241209 195000 54014471 867 867 867 867 0
9 20241209 194900 54014471 867 867 867 867 0
10 20241209 194800 54014471 867 867 867 867 0
11 20241209 194700 54014471 867 867 867 867 0
12 20241209 194600 54014471 867 867 867 867 0
13 20241209 194500 54014471 867 867 867 867 0
14 20241209 194400 54014471 867 867 867 867 0
15 20241209 194300 54014471 867 867 867 867 0
16 20241209 194200 54014471 867 867 867 867 0
17 20241209 194100 54014471 867 867 867 867 0
18 20241209 194000 54014471 867 867 867 867 0
19 20241209 193900 54014471 867 867 867 867 0
20 20241209 193800 54014471 867 867 867 867 0
21 20241209 193700 54014471 867 867 867 867 0
22 20241209 193600 54014471 867 867 867 867 0
23 20241209 193500 54014471 867 867 867 867 0
24 20241209 193400 54014471 867 867 867 867 0
25 20241209 193300 54014471 867 867 867 867 0
26 20241209 193200 54014471 867 867 867 867 0
27 20241209 193100 54014471 867 867 867 867 0
28 20241209 193000 54014471 867 867 867 867 0
29 20241209 192900 54014471 867 867 867 867 0
30 20241209 192800 54014471 867 867 867 867 0
31 20241209 192700 54014471 867 867 867 867 0
32 20241209 192600 54014471 867 867 867 867 560
33 20241209 192500 54014471 867 867 867 867 0
34 20241209 192400 54014471 867 867 867 867 0
35 20241209 192300 54014471 867 867 867 867 0
36 20241209 192200 54014471 867 867 867 867 0
37 20241209 192100 54014471 867 867 867 867 0
38 20241209 192000 54014471 867 867 867 867 0
39 20241209 191900 54014471 867 867 867 867 0
40 20241209 191800 54014471 867 867 867 867 0
41 20241209 191700 54014471 867 867 867 867 0
42 20241209 191600 54014471 867 867 867 867 0
43 20241209 191500 54014471 867 867 867 867 0
44 20241209 191400 54014471 867 867 867 867 0
45 20241209 191300 54014471 867 867 867 867 0
46 20241209 191200 54014471 867 867 867 867 0
47 20241209 191100 54014471 867 867 867 867 0
48 20241209 191000 54014471 867 867 867 867 0
49 20241209 190900 54014471 867 867 867 867 0
50 20241209 190800 54014471 867 867 867 867 0
51 20241209 190700 54014471 867 867 867 867 0
52 20241209 190600 54014471 867 867 867 867 0
53 20241209 190500 54014471 867 867 867 867 0
54 20241209 190400 54014471 867 867 867 867 0
55 20241209 190300 54014471 867 867 867 867 0
56 20241209 190200 54014471 867 867 867 867 0
57 20241209 190100 54014471 867 867 867 867 0
58 20241209 190000 54014471 867 867 867 867 0
59 20241209 185900 54014471 867 867 867 867 0
60 20241209 185800 54014471 867 867 867 867 0
61 20241209 185700 54014471 867 867 867 867 0
62 20241209 185600 54014471 867 867 867 867 560
63 20241209 185500 54014471 867 867 867 867 0
64 20241209 185400 54014471 867 867 867 867 0
65 20241209 185300 54014471 867 867 867 867 0
66 20241209 185200 54014471 867 867 867 867 0
67 20241209 185100 54014471 867 867 867 867 0
68 20241209 185000 54014471 867 867 867 867 0
69 20241209 184900 54014471 867 867 867 867 0
70 20241209 184800 54014471 867 867 867 867 0
71 20241209 184700 54014471 867 867 867 867 0
72 20241209 184600 54014471 867 867 867 867 0
73 20241209 184500 54014471 867 867 867 867 0
74 20241209 184400 54014471 867 867 867 867 0
75 20241209 184300 54014471 867 867 867 867 0
76 20241209 184200 54014471 867 867 867 867 0
77 20241209 184100 54014471 867 867 867 867 0
78 20241209 184000 54014471 867 867 867 867 0
79 20241209 183900 54014471 867 867 867 867 0
80 20241209 183800 54014471 867 867 867 867 0
81 20241209 183700 54014471 867 867 867 867 0
82 20241209 183600 54014471 867 867 867 867 0
83 20241209 183500 54014471 867 867 867 867 0
84 20241209 183400 54014471 867 867 867 867 0
85 20241209 183300 54014471 867 867 867 867 0
86 20241209 183200 54014471 867 867 867 867 0
87 20241209 183100 54014471 867 867 867 867 0
88 20241209 183000 54014471 867 867 867 867 0
89 20241209 182900 54014471 867 867 867 867 0
90 20241209 182800 54014471 867 867 867 867 0
91 20241209 182700 54014471 867 867 867 867 0
92 20241209 182600 54014471 867 867 867 867 560
93 20241209 182500 54014471 867 867 867 867 0
94 20241209 182400 54014471 867 867 867 867 0
95 20241209 182300 54014471 867 867 867 867 0
96 20241209 182200 54014471 867 867 867 867 0
97 20241209 182100 54014471 867 867 867 867 0
98 20241209 182000 54014471 867 867 867 867 0
99 20241209 181900 54014471 867 867 867 867 0
100 20241209 181800 54014471 867 867 867 867 0
101 20241209 181700 54014471 867 867 867 867 0
102 20241209 181600 54014471 867 867 867 867 0
103 20241209 181500 54014471 867 867 867 867 0
104 20241209 181400 54014471 867 867 867 867 0
105 20241209 181300 54014471 867 867 867 867 0
106 20241209 181200 54014471 867 867 867 867 0
107 20241209 181100 54014471 867 867 867 867 0
108 20241209 181000 54014471 867 867 867 867 0
109 20241209 180900 54014471 867 867 867 867 0
110 20241209 180800 54014471 867 867 867 867 0
111 20241209 180700 54014471 867 867 867 867 0
112 20241209 180600 54014471 867 867 867 867 0
113 20241209 180500 54014471 867 867 867 867 0
114 20241209 180400 54014471 867 867 867 867 0
115 20241209 180300 54014471 867 867 867 867 0
116 20241209 180200 54014471 867 867 867 867 0
117 20241209 180100 54014471 867 867 867 867 0
118 20241209 180000 54014471 867 867 867 867 0
119 20241209 175900 54014471 867 867 867 867 0
120 20241209 175800 54014471 867 867 867 867 0
121 20241209 175700 54014471 867 867 867 867 0
122 20241209 175600 54014471 867 867 867 867 560
123 20241209 175500 54014471 867 867 867 867 0
124 20241209 175400 54014471 867 867 867 867 0
125 20241209 175300 54014471 867 867 867 867 0
126 20241209 175200 54014471 867 867 867 867 0
127 20241209 175100 54014471 867 867 867 867 0
128 20241209 175000 54014471 867 867 867 867 0
129 20241209 174900 54014471 867 867 867 867 0
130 20241209 174800 54014471 867 867 867 867 0
131 20241209 174700 54014471 867 867 867 867 0
132 20241209 174600 54014471 867 867 867 867 0
133 20241209 174500 54014471 867 867 867 867 0
134 20241209 174400 54014471 867 867 867 867 0
135 20241209 174300 54014471 867 867 867 867 0
136 20241209 174200 54014471 867 867 867 867 0
137 20241209 174100 54014471 867 867 867 867 0
138 20241209 174000 54014471 867 867 867 867 0
139 20241209 173900 54014471 867 867 867 867 0
140 20241209 173800 54014471 867 867 867 867 0
141 20241209 173700 54014471 867 867 867 867 0
142 20241209 173600 54014471 867 867 867 867 0
143 20241209 173500 54014471 867 867 867 867 0
144 20241209 173400 54014471 867 867 867 867 0
145 20241209 173300 54014471 867 867 867 867 0
146 20241209 173200 54014471 867 867 867 867 0
147 20241209 173100 54014471 867 867 867 867 0
148 20241209 173000 54014471 867 867 867 867 0
149 20241209 172900 54014471 867 867 867 867 0
150 20241209 172800 54014471 867 867 867 867 0
151 20241209 172700 54014471 867 867 867 867 0
152 20241209 172600 54014471 867 867 867 867 560
153 20241209 172500 54014471 867 867 867 867 0
154 20241209 172400 54014471 867 867 867 867 0
155 20241209 172300 54014471 867 867 867 867 0
156 20241209 172200 54014471 867 867 867 867 0
157 20241209 172100 54014471 867 867 867 867 0
158 20241209 172000 54014471 867 867 867 867 0
159 20241209 171900 54014471 867 867 867 867 0
160 20241209 171800 54014471 867 867 867 867 0
161 20241209 171700 54014471 867 867 867 867 0
162 20241209 171600 54014471 867 867 867 867 0
163 20241209 171500 54014471 867 867 867 867 0
164 20241209 171400 54014471 867 867 867 867 0
165 20241209 171300 54014471 867 867 867 867 0
166 20241209 171200 54014471 867 867 867 867 0
167 20241209 171100 54014471 867 867 867 867 0
168 20241209 171000 54014471 867 867 867 867 0
169 20241209 170900 54014471 867 867 867 867 0
170 20241209 170800 54014471 867 867 867 867 0
171 20241209 170700 54014471 867 867 867 867 0
172 20241209 170600 54014471 867 867 867 867 0
173 20241209 170500 54014471 867 867 867 867 0
174 20241209 170400 54014471 867 867 867 867 0
175 20241209 170300 54014471 867 867 867 867 0
176 20241209 170200 54014471 867 867 867 867 0
177 20241209 170100 54014471 867 867 867 867 0
178 20241209 170000 54014471 867 867 867 867 0
179 20241209 165900 54014471 867 867 867 867 0
180 20241209 165800 54014471 867 867 867 867 0
181 20241209 165700 54014471 867 867 867 867 0
182 20241209 165600 54014471 867 867 867 867 560
183 20241209 165500 54014471 867 867 867 867 0
184 20241209 165400 54014471 867 867 867 867 0
185 20241209 165300 54014471 867 867 867 867 0
186 20241209 165200 54014471 867 867 867 867 0
187 20241209 165100 54014471 867 867 867 867 0
188 20241209 165000 54014471 867 867 867 867 0
189 20241209 164900 54014471 867 867 867 867 0
190 20241209 164800 54014471 867 867 867 867 0
191 20241209 164700 54014471 867 867 867 867 0
192 20241209 164600 54014471 867 867 867 867 0
193 20241209 164500 54014471 867 867 867 867 0
194 20241209 164400 54014471 867 867 867 867 0
195 20241209 164300 54014471 867 867 867 867 0
196 20241209 164200 54014471 867 867 867 867 0
197 20241209 164100 54014471 867 867 867 867 0
198 20241209 164000 54014471 867 867 867 867 0
199 20241209 163900 54014471 867 867 867 867 0
200 20241209 163800 54014471 867 867 867 867 0
201 20241209 163700 54014471 867 867 867 867 0
202 20241209 163600 54014471 867 867 867 867 0
203 20241209 163500 54014471 867 867 867 867 0
204 20241209 163400 54014471 867 867 867 867 0
205 20241209 163300 54014471 867 867 867 867 0
206 20241209 163200 54014471 867 867 867 867 0
207 20241209 163100 54014471 867 867 867 867 0
208 20241209 163000 54014471 867 867 867 867 0
209 20241209 162900 54014471 867 867 867 867 0
210 20241209 162800 54014471 867 867 867 867 0
211 20241209 162700 54014471 867 867 867 867 0
212 20241209 162600 54014471 867 867 867 867 560
213 20241209 162500 54014471 867 867 867 867 0
214 20241209 162400 54014471 867 867 867 867 0
215 20241209 162300 54014471 867 867 867 867 0
216 20241209 162200 54014471 867 867 867 867 0
217 20241209 162100 54014471 867 867 867 867 0
218 20241209 162000 54014471 867 867 867 867 0
219 20241209 161900 54014471 867 867 867 867 0
220 20241209 161800 54014471 867 867 867 867 0
221 20241209 161700 54014471 867 867 867 867 0
222 20241209 161600 54014471 867 867 867 867 0
223 20241209 161500 54014471 867 867 867 867 0
224 20241209 161400 54014471 867 867 867 867 0
225 20241209 161300 54014471 867 867 867 867 0
226 20241209 161200 54014471 867 867 867 867 0
227 20241209 161100 54014471 867 867 867 867 0
228 20241209 161000 54014471 867 867 867 867 0
229 20241209 160900 54014471 867 867 867 867 0
230 20241209 160800 54014471 867 867 867 867 0
231 20241209 160700 54014471 867 867 867 867 0
232 20241209 160600 54014471 867 867 867 867 0
233 20241209 160500 54014471 867 867 867 867 0
234 20241209 160400 54014471 867 867 867 867 0
235 20241209 160300 54014471 867 867 867 867 0
236 20241209 160200 54014471 867 867 867 867 0
237 20241209 160100 54014471 867 867 867 867 0
238 20241209 160000 54014471 867 867 867 867 0
239 20241209 155900 54014471 867 867 867 867 0
240 20241209 155800 54014471 867 867 867 867 0
241 20241209 155700 54014471 867 867 867 867 0
242 20241209 155600 54014471 867 867 867 867 560
243 20241209 155500 54014471 867 867 867 867 0
244 20241209 155400 54014471 867 867 867 867 0
245 20241209 155300 54014471 867 867 867 867 0
246 20241209 155200 54014471 867 867 867 867 0
247 20241209 155100 54014471 867 867 867 867 0
248 20241209 155000 54014471 867 867 867 867 0
249 20241209 154900 54014471 867 867 867 867 0
250 20241209 154800 54014471 867 867 867 867 0
251 20241209 154700 54014471 867 867 867 867 0
252 20241209 154600 54014471 867 867 867 867 0
253 20241209 154500 54014471 867 867 867 867 0
254 20241209 154400 54014471 867 867 867 867 0
255 20241209 154300 54014471 867 867 867 867 0
256 20241209 154200 54014471 867 867 867 867 0
257 20241209 154100 54014471 867 867 867 867 0
258 20241209 154000 54014471 867 867 867 867 0
259 20241209 153900 54014471 867 867 867 867 0
260 20241209 153800 54014471 867 867 867 867 0
261 20241209 153700 54014471 867 867 867 867 0
262 20241209 153600 54014471 867 867 867 867 0
263 20241209 153500 54014471 867 867 867 867 0
264 20241209 153400 54014471 867 867 867 867 0
265 20241209 153300 54014471 867 867 867 867 0
266 20241209 153200 54014471 867 867 867 867 0
267 20241209 153100 54014471 867 867 867 867 0
268 20241209 153000 54014471 867 867 867 867 560
269 20241209 152900 53528951 871 871 871 871 0
270 20241209 152800 53528951 871 871 871 871 0
271 20241209 152700 53528951 871 871 871 871 0
272 20241209 152600 53528951 871 871 871 871 0
273 20241209 152500 53528951 871 871 871 871 0
274 20241209 152400 53528951 871 871 871 871 0
275 20241209 152300 53528951 871 871 871 871 0
276 20241209 152200 53528951 871 871 871 871 0
277 20241209 152100 53528951 871 871 871 871 0
278 20241209 152000 53528951 871 871 871 871 0
279 20241209 151900 53528951 871 871 871 871 0
280 20241209 151800 53528951 871 871 871 871 0
281 20241209 151700 53528951 871 871 871 871 0
282 20241209 151600 53528951 871 871 871 871 0
283 20241209 151500 53528951 871 871 871 871 0
284 20241209 151400 53528951 871 871 871 871 0
285 20241209 151300 53528951 871 871 871 871 0
286 20241209 151200 53528951 871 870 871 870 20
287 20241209 151100 53511541 871 871 871 871 10
288 20241209 151000 53502831 879 879 879 879 0
289 20241209 150900 53502831 879 879 879 879 0
290 20241209 150800 53502831 879 879 879 879 0
291 20241209 150700 53502831 879 879 879 879 0
292 20241209 150600 53502831 879 868 879 868 1600
293 20241209 150500 52110537 868 867 868 866 33
294 20241209 150400 52081941 868 870 870 868 296
295 20241209 150300 51824712 870 870 870 870 0
296 20241209 150200 51824712 870 870 870 870 0
297 20241209 150100 51824712 870 870 870 870 0
298 20241209 150000 51824712 870 870 870 870 85
299 20241209 145900 51750762 869 869 869 869 0
300 20241209 145800 51750762 869 873 873 869 158
301 20241209 145700 51613252 879 879 879 879 0
302 20241209 145600 51613252 879 879 879 879 46
303 20241209 145500 51572818 879 879 879 879 0
304 20241209 145400 51572818 879 879 879 879 0
305 20241209 145300 51572818 879 879 879 879 0
306 20241209 145200 51572818 879 879 879 879 0
307 20241209 145100 51572818 879 879 879 879 0
308 20241209 145000 51572818 879 879 879 879 0
309 20241209 144900 51572818 879 879 879 879 0
310 20241209 144800 51572818 879 879 879 879 0
311 20241209 144700 51572818 879 879 879 879 0
312 20241209 144600 51572818 879 879 879 879 0
313 20241209 144500 51572818 879 880 880 869 1730
314 20241209 144400 50062425 880 880 880 880 0
315 20241209 144300 50062425 880 880 880 880 0
316 20241209 144200 50062425 880 880 880 880 0
317 20241209 144100 50062425 880 880 880 880 0
318 20241209 144000 50062425 880 880 880 880 71
319 20241209 143900 49999945 880 880 880 880 0
320 20241209 143800 49999945 880 880 880 880 0
321 20241209 143700 49999945 880 880 880 880 505
322 20241209 143600 49555545 880 880 880 880 100
323 20241209 143500 49467545 880 880 880 880 0
324 20241209 143400 49467545 880 880 880 880 0
325 20241209 143300 49467545 880 880 880 880 0
326 20241209 143200 49467545 880 880 880 880 0
327 20241209 143100 49467545 880 880 880 880 0
328 20241209 143000 49467545 880 880 880 880 0
329 20241209 142900 49467545 880 880 880 880 386
330 20241209 142800 49127865 881 881 881 881 0
331 20241209 142700 49127865 881 881 881 881 0
332 20241209 142600 49127865 881 881 881 881 797
333 20241209 142500 48425708 881 881 881 881 0
334 20241209 142400 48425708 881 881 881 881 0
335 20241209 142300 48425708 881 881 881 881 0
336 20241209 142200 48425708 881 881 881 881 214
337 20241209 142100 48237174 883 883 883 883 0
338 20241209 142000 48237174 883 885 885 883 3071
339 20241209 141900 45519461 886 886 886 886 3
340 20241209 141800 45516803 887 887 887 887 100
341 20241209 141700 45428103 888 888 888 888 0
342 20241209 141600 45428103 888 888 888 888 0
343 20241209 141500 45428103 888 888 888 888 0
344 20241209 141400 45428103 888 888 888 888 50
345 20241209 141300 45383703 888 888 888 888 0
346 20241209 141200 45383703 888 888 888 888 5
347 20241209 141100 45379263 888 888 888 888 0
348 20241209 141000 45379263 888 888 888 888 0
349 20241209 140900 45379263 888 888 888 888 0
350 20241209 140800 45379263 888 888 888 888 0
351 20241209 140700 45379263 888 888 888 888 0
352 20241209 140600 45379263 888 888 888 888 0
353 20241209 140500 45379263 888 888 888 888 0
354 20241209 140400 45379263 888 888 888 888 0
355 20241209 140300 45379263 888 888 888 888 0
356 20241209 140200 45379263 888 888 888 888 0
357 20241209 140100 45379263 888 888 888 888 30
358 20241209 140000 45352623 888 888 888 888 940
359 20241209 135900 44517903 888 888 888 888 0
360 20241209 135800 44517903 888 888 888 888 0
361 20241209 135700 44517903 888 888 888 888 0
362 20241209 135600 44517903 888 888 888 888 0
363 20241209 135500 44517903 888 888 888 888 0
364 20241209 135400 44517903 888 888 888 888 0
365 20241209 135300 44517903 888 888 888 888 0
366 20241209 135200 44517903 888 888 888 888 0
367 20241209 135100 44517903 888 888 888 888 0
368 20241209 135000 44517903 888 888 888 888 0
369 20241209 134900 44517903 888 888 888 888 0
370 20241209 134800 44517903 888 888 888 888 0
371 20241209 134700 44517903 888 888 888 888 0
372 20241209 134600 44517903 888 888 888 888 1
373 20241209 134500 44517015 888 888 888 888 0
374 20241209 134400 44517015 888 888 888 888 0
375 20241209 134300 44517015 888 888 888 888 0
376 20241209 134200 44517015 888 888 888 888 0
377 20241209 134100 44517015 888 888 888 888 0
378 20241209 134000 44517015 888 888 888 888 0
379 20241209 133900 44517015 888 888 888 888 0
380 20241209 133800 44517015 888 888 888 888 0
381 20241209 133700 44517015 888 888 888 888 0
382 20241209 133600 44517015 888 888 888 888 0
383 20241209 133500 44517015 888 888 888 888 0
384 20241209 133400 44517015 888 888 888 888 0
385 20241209 133300 44517015 888 888 888 888 0
386 20241209 133200 44517015 888 888 888 888 0
387 20241209 133100 44517015 888 888 888 888 0
388 20241209 133000 44517015 888 888 888 888 1000
389 20241209 132900 43629015 886 886 886 886 0
390 20241209 132800 43629015 886 886 886 886 0
391 20241209 132700 43629015 886 886 886 886 0
392 20241209 132600 43629015 886 886 886 886 0
393 20241209 132500 43629015 886 886 886 886 0
394 20241209 132400 43629015 886 886 886 886 0
395 20241209 132300 43629015 886 886 886 886 0
396 20241209 132200 43629015 886 886 886 886 0
397 20241209 132100 43629015 886 886 886 886 0
398 20241209 132000 43629015 886 886 886 886 0
399 20241209 131900 43629015 886 886 886 886 0
400 20241209 131800 43629015 886 886 886 886 536
401 20241209 131700 43154119 886 886 886 886 0
402 20241209 131600 43154119 886 886 886 886 0
403 20241209 131500 43154119 886 886 886 886 0
404 20241209 131400 43154119 886 886 886 886 0
405 20241209 131300 43154119 886 886 886 886 0
406 20241209 131200 43154119 886 886 886 886 0
407 20241209 131100 43154119 886 886 886 886 5
408 20241209 131000 43149689 886 886 886 886 0
409 20241209 130900 43149689 886 886 886 886 0
410 20241209 130800 43149689 886 886 886 886 0
411 20241209 130700 43149689 886 886 886 886 0
412 20241209 130600 43149689 886 886 886 886 0
413 20241209 130500 43149689 886 886 886 886 0
414 20241209 130400 43149689 886 886 886 886 0
415 20241209 130300 43149689 886 886 886 886 211
416 20241209 130200 42962743 888 888 888 888 0
417 20241209 130100 42962743 888 888 888 888 0
418 20241209 130000 42962743 888 888 888 888 0
419 20241209 125900 42962743 888 888 888 888 21
420 20241209 125800 42944095 888 888 888 888 1
421 20241209 125700 42943207 888 888 888 888 0
422 20241209 125600 42943207 888 888 888 888 0
423 20241209 125500 42943207 888 888 888 888 0
424 20241209 125400 42943207 888 888 888 888 65
425 20241209 125300 42885487 886 886 886 886 0
426 20241209 125200 42885487 886 886 886 886 1
427 20241209 125100 42884601 888 888 888 888 0
428 20241209 125000 42884601 888 888 888 888 0
429 20241209 124900 42884601 888 888 888 888 15
430 20241209 124800 42871281 886 886 886 886 428
431 20241209 124700 42492073 885 885 885 885 0
432 20241209 124600 42492073 885 885 885 885 0
433 20241209 124500 42492073 885 885 885 885 0
434 20241209 124400 42492073 885 888 888 885 455
435 20241209 124300 42088039 888 888 888 888 0
436 20241209 124200 42088039 888 888 888 888 0
437 20241209 124100 42088039 888 888 888 888 17
438 20241209 124000 42072943 888 888 888 888 0
439 20241209 123900 42072943 888 888 888 888 47
440 20241209 123800 42031207 885 888 888 885 1362
441 20241209 123700 40822116 885 885 885 885 0
442 20241209 123600 40822116 885 885 885 885 0
443 20241209 123500 40822116 885 885 885 885 0
444 20241209 123400 40822116 885 885 885 885 0
445 20241209 123300 40822116 885 885 885 885 0
446 20241209 123200 40822116 885 885 885 885 0
447 20241209 123100 40822116 885 885 885 885 0
448 20241209 123000 40822116 885 885 885 885 0
449 20241209 122900 40822116 885 885 885 885 0
450 20241209 122800 40822116 885 885 885 885 0
451 20241209 122700 40822116 885 885 885 885 0
452 20241209 122600 40822116 885 885 885 885 0
453 20241209 122500 40822116 885 885 885 885 0
454 20241209 122400 40822116 885 885 885 885 0
455 20241209 122300 40822116 885 885 885 885 0
456 20241209 122200 40822116 885 885 885 885 0
457 20241209 122100 40822116 885 885 885 885 0
458 20241209 122000 40822116 885 893 893 885 4310
459 20241209 121900 36975936 893 890 894 890 159
460 20241209 121800 36833852 887 887 887 887 0
461 20241209 121700 36833852 887 887 887 887 0
462 20241209 121600 36833852 887 887 887 887 0
463 20241209 121500 36833852 887 887 887 887 0
464 20241209 121400 36833852 887 887 887 887 0
465 20241209 121300 36833852 887 887 887 887 0
466 20241209 121200 36833852 887 887 887 887 0
467 20241209 121100 36833852 887 885 887 885 2
468 20241209 121000 36832080 894 894 894 894 0
469 20241209 120900 36832080 894 894 894 894 0
470 20241209 120800 36832080 894 894 894 894 0
471 20241209 120700 36832080 894 894 894 894 0
472 20241209 120600 36832080 894 894 894 894 0
473 20241209 120500 36832080 894 894 894 894 1
474 20241209 120400 36831186 881 881 881 881 0
475 20241209 120300 36831186 881 881 881 881 0
476 20241209 120200 36831186 881 881 881 881 0
477 20241209 120100 36831186 881 881 881 881 0
478 20241209 120000 36831186 881 881 881 881 0
479 20241209 115900 36831186 881 881 881 881 0
480 20241209 115800 36831186 881 881 881 881 0
481 20241209 115700 36831186 881 881 881 881 0
482 20241209 115600 36831186 881 881 881 881 0
483 20241209 115500 36831186 881 881 881 881 0
484 20241209 115400 36831186 881 881 881 881 0
485 20241209 115300 36831186 881 881 881 881 0
486 20241209 115200 36831186 881 881 881 881 0
487 20241209 115100 36831186 881 881 881 881 0
488 20241209 115000 36831186 881 881 881 881 0
489 20241209 114900 36831186 881 881 881 881 0
490 20241209 114800 36831186 881 881 881 881 0
491 20241209 114700 36831186 881 881 881 881 0
492 20241209 114600 36831186 881 881 881 881 0
493 20241209 114500 36831186 881 881 881 880 1688
494 20241209 114400 35344103 880 888 888 880 841
495 20241209 114300 34598575 896 896 896 896 0
496 20241209 114200 34598575 896 896 896 896 0
497 20241209 114100 34598575 896 896 896 896 0
498 20241209 114000 34598575 896 896 896 896 0
499 20241209 113900 34598575 896 896 896 896 0
500 20241209 113800 34598575 896 896 896 896 0
501 20241209 113700 34598575 896 896 896 896 0
502 20241209 113600 34598575 896 896 896 896 0
503 20241209 113500 34598575 896 896 896 896 0
504 20241209 113400 34598575 896 896 896 896 0
505 20241209 113300 34598575 896 894 896 894 318
506 20241209 113200 34313677 893 893 893 893 0
507 20241209 113100 34313677 893 893 893 893 0
508 20241209 113000 34313677 893 893 893 893 0
509 20241209 112900 34313677 893 893 893 893 99
510 20241209 112800 34225270 892 892 892 892 0
511 20241209 112700 34225270 892 892 892 892 0
512 20241209 112600 34225270 892 892 892 892 0
513 20241209 112500 34225270 892 892 892 892 1100
514 20241209 112400 33244070 892 892 892 892 0
515 20241209 112300 33244070 892 892 892 892 0
516 20241209 112200 33244070 892 892 892 892 0
517 20241209 112100 33244070 892 892 892 892 4
518 20241209 112000 33240502 886 886 886 886 0
519 20241209 111900 33240502 886 886 886 886 50
520 20241209 111800 33196202 886 886 886 886 335
521 20241209 111700 32899392 892 892 892 892 0
522 20241209 111600 32899392 892 892 892 892 0
523 20241209 111500 32899392 892 892 892 892 0
524 20241209 111400 32899392 892 892 892 892 0
525 20241209 111300 32899392 892 892 892 892 100
526 20241209 111200 32810192 892 892 892 892 0
527 20241209 111100 32810192 892 892 892 892 0
528 20241209 111000 32810192 892 891 892 891 966
529 20241209 110900 31948530 890 890 890 890 92
530 20241209 110800 31866650 892 892 892 892 0
531 20241209 110700 31866650 892 892 892 892 0
532 20241209 110600 31866650 892 892 892 892 0
533 20241209 110500 31866650 892 892 892 892 0
534 20241209 110400 31866650 892 892 892 892 0
535 20241209 110300 31866650 892 892 892 892 0
536 20241209 110200 31866650 892 892 892 892 0
537 20241209 110100 31866650 892 892 892 892 0
538 20241209 110000 31866650 892 892 892 892 21
539 20241209 105900 31847918 892 892 892 892 1
540 20241209 105800 31847026 883 883 883 883 0
541 20241209 105700 31847026 883 883 883 883 0
542 20241209 105600 31847026 883 883 883 883 0
543 20241209 105500 31847026 883 883 883 883 0
544 20241209 105400 31847026 883 883 883 883 0
545 20241209 105300 31847026 883 883 883 883 0
546 20241209 105200 31847026 883 883 883 883 0
547 20241209 105100 31847026 883 883 883 883 0
548 20241209 105000 31847026 883 883 883 883 0
549 20241209 104900 31847026 883 883 883 883 500
550 20241209 104800 31405526 890 890 890 890 0
551 20241209 104700 31405526 890 890 890 890 0
552 20241209 104600 31405526 890 890 890 890 100
553 20241209 104500 31316526 892 892 892 892 0
554 20241209 104400 31316526 892 892 892 892 0
555 20241209 104300 31316526 892 892 892 892 0
556 20241209 104200 31316526 892 892 892 892 1132
557 20241209 104100 30306782 894 894 894 894 0
558 20241209 104000 30306782 894 894 894 894 0
559 20241209 103900 30306782 894 894 894 894 0
560 20241209 103800 30306782 894 894 894 894 0
561 20241209 103700 30306782 894 894 894 894 0
562 20241209 103600 30306782 894 894 894 894 2
563 20241209 103500 30304994 883 880 883 880 5
564 20241209 103400 30300586 865 865 865 865 0
565 20241209 103300 30300586 865 865 865 865 0
566 20241209 103200 30300586 865 865 865 865 0
567 20241209 103100 30300586 865 865 865 865 0
568 20241209 103000 30300586 865 887 887 865 1882
569 20241209 102900 28656788 892 892 892 892 1
570 20241209 102800 28655896 891 889 891 889 3
571 20241209 102700 28653226 888 883 888 883 5
572 20241209 102600 28648797 909 909 909 909 1
573 20241209 102500 28647888 907 875 909 875 2292
574 20241209 102400 26592366 874 874 874 874 6
575 20241209 102300 26587122 874 870 888 870 14
576 20241209 102200 26574751 889 889 889 889 0
577 20241209 102100 26574751 889 889 889 889 0
578 20241209 102000 26574751 889 889 889 889 0
579 20241209 101900 26574751 889 889 889 889 0
580 20241209 101800 26574751 889 889 889 889 0
581 20241209 101700 26574751 889 889 889 889 0
582 20241209 101600 26574751 889 889 889 889 1
583 20241209 101500 26573862 865 862 888 862 3068
584 20241209 101400 23860592 862 870 870 862 2000
585 20241209 101300 22121698 891 891 891 891 0
586 20241209 101200 22121698 891 891 891 891 0
587 20241209 101100 22121698 891 891 891 891 0
588 20241209 101000 22121698 891 891 891 891 0
589 20241209 100900 22121698 891 891 891 891 0
590 20241209 100800 22121698 891 891 891 891 0
591 20241209 100700 22121698 891 891 891 891 0
592 20241209 100600 22121698 891 891 891 891 0
593 20241209 100500 22121698 891 891 891 891 18
594 20241209 100400 22105660 891 891 891 891 0
595 20241209 100300 22105660 891 891 891 891 20
596 20241209 100200 22087840 891 891 891 891 1
597 20241209 100100 22086949 866 866 866 866 0
598 20241209 100000 22086949 866 866 866 866 0
599 20241209 095900 22086949 866 877 877 866 228
600 20241209 095800 21887687 892 892 892 892 0
601 20241209 095700 21887687 892 892 892 892 6
602 20241209 095600 21882335 869 869 869 869 5
603 20241209 095500 21877990 867 867 867 867 0
604 20241209 095400 21877990 867 885 885 867 79
605 20241209 095300 21808335 893 883 893 883 456
606 20241209 095200 21404643 875 875 875 875 0
607 20241209 095100 21404643 875 875 875 875 0
608 20241209 095000 21404643 875 875 875 875 0
609 20241209 094900 21404643 875 876 876 875 101
610 20241209 094800 21316198 892 892 892 892 1
611 20241209 094700 21315306 892 892 892 892 5
612 20241209 094600 21310846 892 891 893 891 121
613 20241209 094500 21202898 884 883 884 883 1007
614 20241209 094400 20312740 884 884 884 884 0
615 20241209 094300 20312740 884 874 884 874 4
616 20241209 094200 20309214 874 871 874 869 758
617 20241209 094100 19648680 871 871 871 871 0
618 20241209 094000 19648680 871 871 871 871 245
619 20241209 093900 19435285 871 871 871 871 1000
620 20241209 093800 18564285 871 871 871 871 750
621 20241209 093700 17911035 871 870 871 870 665
622 20241209 093600 17332320 860 863 864 855 1247
623 20241209 093500 16257461 854 854 854 854 40
624 20241209 093400 16223301 851 851 851 851 0
625 20241209 093300 16223301 851 851 851 851 0
626 20241209 093200 16223301 851 857 857 851 1808
627 20241209 093100 14679383 856 856 856 856 0
628 20241209 093000 14679383 856 856 856 856 35
629 20241209 092900 14649423 856 865 865 856 861
630 20241209 092800 13909275 865 864 870 860 1265
631 20241209 092700 12816624 880 880 880 880 0
632 20241209 092600 12816624 880 881 881 880 774
633 20241209 092500 12135404 891 891 891 891 0
634 20241209 092400 12135404 891 891 891 891 2
635 20241209 092300 12133622 891 891 891 891 0
636 20241209 092200 12133622 891 891 891 891 103
637 20241209 092100 12041849 880 890 890 880 2384
638 20241209 092000 9932922 892 892 892 892 0
639 20241209 091900 9932922 892 892 892 892 0
640 20241209 091800 9932922 892 892 892 892 1
641 20241209 091700 9932030 892 892 892 892 0
642 20241209 091600 9932030 892 892 892 892 0
643 20241209 091500 9932030 892 892 892 892 116
644 20241209 091400 9828558 890 890 890 890 0
645 20241209 091300 9828558 890 890 890 890 0
646 20241209 091200 9828558 890 890 890 890 0
647 20241209 091100 9828558 890 890 890 890 0
648 20241209 091000 9828558 890 890 890 890 25
649 20241209 090900 9806308 883 883 883 883 0
650 20241209 090800 9806308 883 883 883 883 0
651 20241209 090700 9806308 883 881 883 880 1195
652 20241209 090600 8753715 881 881 881 881 1
653 20241209 090500 8752834 893 887 894 887 2508
654 20241209 090400 6526403 881 894 894 881 1269
655 20241209 090300 5402286 894 902 902 894 1752
656 20241209 090200 3824898 903 903 903 903 10
657 20241209 090100 3815868 903 911 911 903 1231
658 20241209 090000 2702305 913 920 920 913 2940